Dark

QQQ20261016C720
QQQ Oct 16 2026 720.00 Call (QQQ261016C00720000)
option OPRA

EOD

Sep 24, 2026

28.92+0.696%(+0.20)645

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.3700	29.5800	24.2100	28.9200	+0.696%	645	18,447	0.000%
2026-09-23	32.1300	32.1300	27.0000	28.7200	-15.728%	274	18,546	+0.696%
2026-09-22	28.7900	34.4100	28.7900	34.0800	+14.324%	1,762	18,518	-15.141%
2026-09-21	18.2200	30.5100	18.2200	29.8100	+92.945%	2,818	18,987	-2.986%
2026-09-18	13.6700	15.7200	11.5000	15.4500	+21.654%	5,586	19,750	+87.184%
2026-09-17	12.4900	13.4000	11.3000	12.7000	+48.538%	4,103	17,832	+127.717%
2026-09-16	9.6100	11.1000	7.0100	8.5500	-1.611%	4,034	18,538	+238.246%
2026-09-15	10.1500	10.6700	8.3000	8.6900	-21.000%	2,284	17,878	+232.796%
2026-09-14	9.6100	12.4500	8.6500	11.0000	-21.597%	4,328	17,110	+162.909%
2026-09-11	14.6900	15.7000	13.9700	14.0300	+7.099%	2,720	16,275	+106.130%
2026-09-10	13.0000	14.4500	12.5000	13.1000	-21.179%	2,785	16,272	+120.763%
2026-09-09	16.7700	18.4500	15.7900	16.6200	-3.652%	1,771	15,580	+74.007%
2026-09-08	19.4600	19.7900	16.4200	17.2500	-2.211%	1,670	15,361	+67.652%
2026-09-04	18.1800	19.4800	16.4800	17.6400	+1.205%	2,247	14,320	+63.946%
2026-09-03	14.1300	18.6000	14.1300	17.4300	+25.036%	1,660	14,320	+65.921%
2026-09-02	12.6000	13.9500	12.2100	13.9400	+3.030%	2,788	13,619	+107.461%
2026-09-01	13.2000	14.9900	12.2000	13.5300	-24.202%	2,061	12,164	+113.747%
2026-08-31	18.1100	18.3100	15.9700	17.8500	-2.831%	1,008	11,781	+62.017%
2026-08-28	21.0800	23.2800	17.9900	18.3700	-15.850%	7,265	11,625	+57.431%
2026-08-27	20.3300	22.2900	19.0800	21.8300	+18.000%	2,795	9,880	+32.478%
2026-08-26	17.2100	18.5000	16.4500	18.5000	+3.122%	682	8,637	+56.324%
2026-08-25	18.7500	20.0500	16.9300	17.9400	+10.129%	353	8,428	+61.204%
2026-08-24	18.3200	18.3200	15.1000	16.2900	-22.318%	2,541	8,316	+77.532%
2026-08-21	22.0300	22.0300	19.0800	20.9700	+2.044%	696	6,454	+37.911%
2026-08-20	21.0100	22.4000	19.5500	20.5500	-11.346%	722	6,616	+40.730%
2026-08-19	25.7700	26.3400	21.6800	23.1800	-6.116%	1,128	6,749	+24.763%
2026-08-18	25.6200	27.2400	23.8100	24.6900	-24.031%	541	6,302	+17.132%
2026-08-17	34.5000	35.1200	32.0400	32.5000	-1.216%	351	6,046	-11.015%
2026-08-14	35.1000	35.6500	32.1600	32.9000	-5.433%	107	5,798	-12.097%
2026-08-13	30.5000	36.0400	30.5000	34.7900	+19.966%	82	5,795	-16.873%
2026-08-12	31.6400	31.6400	28.9400	29.0000	+8.411%	131	5,802	-0.276%
2026-08-11	29.4100	29.8000	25.7600	26.7500	-8.233%	157	5,813	+8.112%
2026-08-10	30.5500	31.5000	29.1500	29.1500	-5.572%	112	5,731	-0.789%
2026-08-07	30.0000	31.6000	28.0000	30.8700	+10.804%	299	5,680	-6.317%
2026-08-06	25.6800	30.2000	25.1900	27.8600	-4.228%	175	5,623	+3.805%
2026-08-05	36.8600	37.9700	28.2600	29.0900	-18.287%	219	5,526	-0.584%
2026-08-04	25.8900	35.7900	25.8900	35.6000	+70.580%	604	5,584	-18.764%
2026-08-03	15.7400	21.5000	15.7400	20.8700	+25.345%	289	5,570	+38.572%
2026-07-31	18.6400	19.9100	14.9200	16.6500	+3.933%	108	5,487	+73.694%
2026-07-30	12.4000	16.3000	12.4000	16.0200	+73.189%	423	5,450	+80.524%
2026-07-29	13.5500	14.0100	9.0000	9.2500	-33.787%	389	5,449	+212.649%
2026-07-28	14.2500	14.4600	11.6500	13.9700	-14.294%	255	5,495	+107.015%
2026-07-27	20.8300	20.8300	15.0000	16.3000	-11.172%	186	5,497	+77.423%
2026-07-24	21.2200	21.2500	17.9000	18.3500	-20.113%	146	5,448	+57.602%
2026-07-23	24.0300	24.5000	21.3200	22.9700	-17.964%	216	5,390	+25.903%
2026-07-22	30.2700	30.5900	28.0000	28.0000	-8.795%	80	5,295	+3.286%
2026-07-21	28.9200	30.7300	28.5700	30.7000	+23.691%	60	5,268	-5.798%
2026-07-20	27.8900	29.1500	24.7800	24.8200	-3.537%	59	5,256	+16.519%
2026-07-17	23.9600	28.1000	22.1600	25.7300	-14.801%	392	5,245	+12.398%
2026-07-16	33.5900	34.2900	29.3500	30.2000	-16.713%	87	5,279	-4.238%
2026-07-15	40.5000	40.5200	33.7400	36.2600	-6.256%	181	5,254	-20.243%
2026-07-14	38.5400	40.0700	37.2500	38.6800	+11.470%	195	5,235	-25.233%
2026-07-13	38.2200	38.2200	34.0000	34.7000	-19.396%	214	5,191	-16.657%
2026-07-10	42.2800	43.2100	40.0000	43.0500	+1.080%	31	5,141	-32.822%
2026-07-09	39.1900	43.9000	39.1900	42.5900	+16.589%	4,072	5,141	-32.097%
2026-07-08	34.2500	36.5300	32.0200	36.5300	+4.133%	83	1,116	-20.832%
2026-07-07	38.9600	38.9600	34.5100	35.0800	-18.890%	168	1,126	-17.560%
2026-07-06	42.0400	45.7000	42.0400	43.2500	+10.727%	107	1,095	-33.133%
2026-07-02	49.0600	49.0600	36.9500	39.0600	-17.525%	76	1,000	-25.960%
2026-07-01	48.0300	50.5800	47.3600	47.3600	-12.150%	26	1,000	-38.936%
2026-06-30	47.8100	55.1800	47.8100	53.9100	+14.824%	76	978	-46.355%
2026-06-29	43.6800	47.4500	38.2100	46.9500	+15.300%	52	1,011	-38.403%
2026-06-26	43.0000	43.8000	40.1400	40.7200	-11.014%	99	1,009	-28.978%
2026-06-25	49.1200	49.3800	42.9200	45.7600	-2.222%	86	948	-36.801%
2026-06-24	43.4600	46.9200	39.7300	46.8000	+1.255%	151	953	-38.205%
2026-06-23	45.2100	49.5400	45.1300	46.2200	-19.617%	217	975	-37.430%
2026-06-22	62.8300	62.8300	56.9900	57.5000	-5.521%	87	931	-49.704%
2026-06-18	55.9000	61.1200	55.9000	60.8600	+23.850%	27	898	-52.481%
2026-06-17	53.8000	55.3400	48.2600	49.1400	-9.151%	17	898	-41.148%
2026-06-16	60.6800	60.7600	54.0900	54.0900	-12.405%	16	898	-46.534%
2026-06-15	58.4100	62.0000	58.4100	61.7500	+25.051%	24	916	-53.166%
2026-06-12	47.8800	50.5000	44.2900	49.3800	+6.514%	63	916	-41.434%
2026-06-11	37.4900	47.6600	37.0800	46.3600	+35.397%	57	916	-37.619%
2026-06-10	41.7300	41.7300	34.2400	34.2400	-9.322%	91	944	-15.537%
2026-06-09	47.8600	50.0000	32.3700	37.7600	-13.652%	110	901	-23.411%
2026-06-08	45.8800	47.5500	43.4600	43.7300	+7.339%	124	898	-33.867%
2026-06-05	49.7000	50.4800	39.6100	40.7400	-32.471%	97	913	-29.013%
2026-06-04	56.5100	61.7200	56.5100	60.3300	-4.707%	36	891	-52.064%
2026-06-03	64.3600	64.8800	61.2300	63.3100	-0.675%	33	869	-54.320%
2026-06-02	61.0900	63.7400	61.0900	63.7400	+9.991%	16	881	-54.628%
2026-06-01	57.9500	57.9500	57.9500	57.9500	-0.121%	1	880	-50.095%
2026-05-29	58.6900	58.6900	57.1200	58.0200	+1.345%	9	877	-50.155%
2026-05-28	51.2100	57.2500	51.2100	57.2500	+8.141%	25	881	-49.485%
2026-05-27	52.5100	52.9400	51.1900	52.9400	-0.880%	36	895	-45.372%
2026-05-26	49.3600	53.4100	49.3600	53.4100	+14.515%	18	901	-45.853%
2026-05-22	45.5100	46.8800	44.7400	46.6400	+10.469%	51	897	-37.993%
2026-05-21	40.3700	43.7400	40.0000	42.2200	-0.047%	12	896	-31.502%
2026-05-20	39.5000	42.2400	37.5000	42.2400	+15.252%	30	896	-31.534%
2026-05-19	36.1500	36.6500	32.9300	36.6500	+4.714%	28	873	-21.091%
2026-05-18	43.0000	43.0000	35.0000	35.0000	-14.634%	34	873	-17.371%
2026-05-15	42.8000	45.6700	41.0000	41.0000	-17.422%	52	873	-29.463%
2026-05-14	46.2500	50.8500	46.2500	49.6500	+6.660%	495	875	-41.752%
2026-05-13	41.8800	46.8400	41.8800	46.5500	+26.908%	7	1,175	-37.873%
2026-05-12	39.9900	39.9900	34.5600	36.6800	-17.220%	23	1,175	-21.156%
2026-05-11	43.5800	45.0000	42.4500	44.3100	+3.941%	18	1,175	-34.733%
2026-05-08	38.4300	42.6300	38.4300	42.6300	+31.129%	487	1,173	-32.160%
2026-05-07	36.4500	36.5500	31.6900	32.5100	-2.665%	78	853	-11.043%
2026-05-06	30.0000	33.5800	29.3200	33.4000	+29.207%	67	869	-13.413%
2026-05-05	23.5400	26.3100	23.5400	25.8500	+19.898%	60	848	+11.876%
2026-05-04	22.5400	22.8300	21.4200	21.5600	-4.896%	99	837	+34.137%
2026-05-01	22.1900	22.6700	21.9000	22.6700	+18.134%	49	822	+27.569%
2026-04-30	16.6300	19.2200	16.4300	19.1900	+11.635%	54	822	+50.703%
2026-04-29	16.4400	17.8500	16.4200	17.1900	+4.817%	209	822	+68.237%
2026-04-28	16.7300	16.7300	15.3100	16.4000	-13.639%	169	742	+76.341%
2026-04-27	18.8600	19.0600	18.3800	18.9900	-0.315%	141	726	+52.291%
2026-04-24	17.0900	19.0900	16.6700	19.0500	+32.108%	146	765	+51.811%
2026-04-23	16.1900	16.3900	13.8800	14.4200	-6.364%	218	703	+100.555%
2026-04-22	15.0400	15.4700	14.7000	15.4000	+19.472%	404	755	+87.792%
2026-04-20	12.5200	12.8900	12.4800	12.8900	-5.360%	227	737	+124.360%
2026-04-17	13.1800	13.9400	13.1800	13.6200	+13.500%	459	740	+112.335%
2026-04-16	10.5500	12.0000	10.3500	12.0000	+18.227%	75	400	+141.000%
2026-04-15	7.6500	10.1500	7.6500	10.1500	+40.972%	413	398	+184.926%
2026-04-14	5.6100	7.2000	5.6100	7.2000	+50.943%	301	364	+301.667%
2026-04-13	4.6700	4.8000	4.6300	4.7700	+23.575%	161	66	+506.289%
2026-04-08	3.8600	3.8600	3.8600	3.8600	+63.559%	15	61	+649.223%
2026-04-02	2.3600	2.3600	2.3600	2.3600	-15.714%	10	53	+1,125.424%
2026-04-01	2.4800	2.8000	2.4800	2.8000	+34.615%	13	53	+932.857%
2026-03-31	1.9400	2.0800	1.9400	2.0800	-0.952%	30	42	+1,290.385%
2026-03-30	2.1000	2.1000	2.1000	2.1000	+9.948%	10	12	+1,277.143%
2026-03-27	1.9100	1.9100	1.9100	1.9100	-44.638%	1	2	+1,414.136%
2026-03-25	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	+738.261%